SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 160.20
-1.50 (-0.93%)
Jul 20, 2026, 5:29 PM CET
SkiStar AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 161.90 | 162.20 | 160.20 | 160.20 | 160.20 | -0.93% | 22,713 |
| Jul 17, 2026 | 162.90 | 163.40 | 161.00 | 161.70 | 161.70 | -0.98% | 31,240 |
| Jul 16, 2026 | 162.60 | 163.30 | 161.50 | 163.30 | 163.30 | 0.43% | 23,602 |
| Jul 15, 2026 | 161.30 | 162.60 | 159.30 | 162.60 | 162.60 | 0.99% | 29,023 |
| Jul 14, 2026 | 161.40 | 161.60 | 159.90 | 161.00 | 161.00 | -0.31% | 24,525 |
| Jul 13, 2026 | 162.30 | 162.30 | 160.70 | 161.50 | 161.50 | -0.86% | 22,192 |
| Jul 10, 2026 | 162.40 | 164.00 | 161.10 | 162.90 | 162.90 | -0.18% | 40,235 |
| Jul 9, 2026 | 163.00 | 163.50 | 161.70 | 163.20 | 163.20 | 0.12% | 31,444 |
| Jul 8, 2026 | 165.20 | 165.20 | 162.40 | 163.00 | 163.00 | -1.33% | 36,112 |
| Jul 7, 2026 | 162.60 | 165.80 | 162.60 | 165.20 | 165.20 | 1.47% | 38,624 |
| Jul 6, 2026 | 165.60 | 166.90 | 161.10 | 162.80 | 162.80 | -1.33% | 165,644 |
| Jul 3, 2026 | 163.40 | 166.60 | 162.90 | 165.00 | 165.00 | 1.35% | 87,195 |
| Jul 2, 2026 | 160.30 | 163.80 | 159.50 | 162.80 | 162.80 | 1.62% | 38,073 |
| Jul 1, 2026 | 159.50 | 160.40 | 158.80 | 160.20 | 160.20 | 0.69% | 42,705 |
| Jun 30, 2026 | 160.30 | 160.90 | 158.70 | 159.10 | 159.10 | -0.81% | 35,372 |
| Jun 29, 2026 | 162.00 | 162.70 | 160.30 | 160.40 | 160.40 | -0.99% | 30,157 |
| Jun 26, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.06% | 137,600 |
| Jun 25, 2026 | 161.20 | 163.00 | 160.70 | 162.10 | 162.10 | 0.56% | 50,450 |
| Jun 24, 2026 | 161.80 | 162.50 | 159.10 | 161.20 | 161.20 | -0.25% | 40,099 |
| Jun 23, 2026 | 160.80 | 162.50 | 159.50 | 161.60 | 161.60 | 0.69% | 55,611 |
| Jun 22, 2026 | 157.30 | 161.80 | 156.80 | 160.50 | 160.50 | 1.39% | 117,566 |
| Jun 18, 2026 | 151.00 | 161.60 | 150.90 | 158.30 | 158.30 | 9.10% | 229,630 |
| Jun 17, 2026 | 146.00 | 147.40 | 144.10 | 145.10 | 145.10 | 0.07% | 90,448 |
| Jun 16, 2026 | 148.20 | 148.90 | 145.00 | 145.00 | 145.00 | -1.96% | 42,245 |
| Jun 15, 2026 | 149.50 | 151.70 | 147.30 | 147.90 | 147.90 | -0.60% | 39,463 |
| Jun 12, 2026 | 147.70 | 149.70 | 147.70 | 148.80 | 148.80 | 0.95% | 38,295 |
| Jun 11, 2026 | 147.30 | 148.00 | 145.40 | 147.40 | 147.40 | 0.34% | 30,881 |
| Jun 10, 2026 | 145.50 | 147.90 | 145.50 | 146.90 | 146.90 | 1.31% | 25,767 |
| Jun 9, 2026 | 144.60 | 146.70 | 144.30 | 145.00 | 145.00 | -0.41% | 38,582 |
| Jun 8, 2026 | 145.00 | 146.50 | 144.70 | 145.60 | 145.60 | -0.41% | 27,370 |
| Jun 5, 2026 | 146.70 | 148.00 | 146.10 | 146.20 | 146.20 | -0.34% | 37,795 |
| Jun 4, 2026 | 146.20 | 147.90 | 146.00 | 146.70 | 146.70 | 0.07% | 31,475 |
| Jun 3, 2026 | 145.90 | 147.00 | 145.20 | 146.60 | 146.60 | 0.41% | 36,312 |
| Jun 2, 2026 | 148.20 | 148.70 | 144.60 | 146.00 | 146.00 | -1.15% | 76,135 |
| Jun 1, 2026 | 149.10 | 149.60 | 147.20 | 147.70 | 147.70 | -1.73% | 49,179 |
| May 29, 2026 | 148.50 | 150.30 | 148.20 | 150.30 | 150.30 | 1.35% | 116,918 |
| May 28, 2026 | 148.30 | 148.90 | 147.20 | 148.30 | 148.30 | - | 42,283 |
| May 27, 2026 | 149.20 | 150.20 | 148.30 | 148.30 | 148.30 | -0.47% | 54,163 |
| May 26, 2026 | 153.50 | 153.50 | 148.80 | 149.00 | 149.00 | -2.93% | 72,017 |
| May 25, 2026 | 152.60 | 154.70 | 152.60 | 153.50 | 153.50 | 0.79% | 16,770 |
| May 22, 2026 | 153.10 | 154.10 | 152.30 | 152.30 | 152.30 | -0.59% | 32,558 |
| May 21, 2026 | 154.00 | 154.60 | 152.90 | 153.20 | 153.20 | -0.07% | 38,259 |
| May 20, 2026 | 151.20 | 155.30 | 150.50 | 153.30 | 153.30 | 1.39% | 61,727 |
| May 19, 2026 | 150.60 | 152.80 | 150.00 | 151.20 | 151.20 | 0.60% | 61,292 |
| May 18, 2026 | 151.10 | 152.00 | 146.50 | 150.30 | 150.30 | -0.66% | 84,464 |
| May 15, 2026 | 156.30 | 156.90 | 151.10 | 151.30 | 151.30 | -3.69% | 92,878 |
| May 13, 2026 | 156.30 | 157.30 | 155.60 | 157.10 | 157.10 | 0.64% | 18,795 |
| May 12, 2026 | 156.00 | 156.80 | 155.70 | 156.10 | 156.10 | -0.64% | 30,589 |
| May 11, 2026 | 157.00 | 157.90 | 156.00 | 157.10 | 157.10 | -0.57% | 44,486 |
| May 8, 2026 | 159.00 | 159.40 | 157.50 | 158.00 | 158.00 | -0.63% | 50,334 |